135A (株)VRAIN Solution の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-02-13	2,390	2,398	2,305	2,378	95,100	2,378
2025-02-12	2,344	2,388	2,166	2,375	173,900	2,375
2025-02-10	2,200	2,442	2,200	2,252	236,800	2,252
2025-02-07	1,962	2,190	1,961	2,180	150,200	2,180
2025-02-06	1,928	1,963	1,910	1,945	33,800	1,945
2025-02-05	1,945	1,978	1,915	1,935	46,400	1,935
2025-02-04	1,929	2,015	1,922	1,956	71,900	1,956
2025-02-03	1,950	2,023	1,900	1,923	72,100	1,923
2025-01-31	2,000	2,012	1,955	1,968	104,900	1,968
2025-01-30	2,235	2,248	2,060	2,062	188,800	2,062
2025-01-29	1,967	2,124	1,917	2,115	124,400	2,115
2025-01-28	1,835	1,975	1,800	1,967	79,500	1,967
2025-01-27	1,949	1,949	1,850	1,850	90,800	1,850
2025-01-24	1,840	1,970	1,820	1,909	134,700	1,909
2025-01-23	1,750	1,830	1,747	1,800	165,900	1,800
2025-01-22	1,655	1,693	1,630	1,693	71,300	1,693
2025-01-21	1,611	1,623	1,585	1,615	39,200	1,615
2025-01-20	1,541	1,635	1,537	1,610	99,000	1,610
2025-01-17	1,632	1,643	1,513	1,554	272,400	1,554
2025-01-16	1,944	2,010	1,678	1,680	284,500	1,680
2025-01-15	1,720	1,943	1,701	1,936	390,200	1,936
2025-01-14	2,025	2,128	1,990	2,090	233,900	2,090
2025-01-10	1,960	1,962	1,910	1,950	45,900	1,950
2025-01-09	1,917	1,985	1,902	1,955	67,100	1,955
2025-01-08	2,030	2,030	1,940	1,945	90,900	1,945
2025-01-07	2,065	2,069	2,001	2,031	69,700	2,031
2025-01-06	2,071	2,094	2,019	2,032	96,700	2,032

分割・併合履歴：なし